Register to chat with like-minded investors on our interactive forums.
CB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 249.88 | -1.62 | -0.64% | 251.82 | 252.95 | 249.14 | 1,913,633 |
| Apr 22 2024 | 251.50 | 1.29 | 0.52% | 251.02 | 253.57 | 250.00 | 1,638,846 |
| Apr 19 2024 | 250.21 | 4.82 | 1.96% | 247.04 | 250.63 | 244.97 | 2,573,610 |
| Apr 18 2024 | 245.39 | 1.86 | 0.76% | 245.20 | 246.08 | 244.41 | 1,565,900 |
| Apr 17 2024 | 243.53 | -1.68 | -0.69% | 243.58 | 244.99 | 241.38 | 1,797,247 |
| Apr 16 2024 | 245.21 | 0.77 | 0.32% | 246.32 | 246.61 | 244.62 | 1,215,125 |
| Apr 15 2024 | 244.44 | -1.37 | -0.56% | 249.35 | 249.39 | 244.21 | 1,478,695 |
| Apr 12 2024 | 245.81 | 1.28 | 0.52% | 244.58 | 246.01 | 243.815 | 1,506,161 |
| Apr 11 2024 | 244.53 | -3.47 | -1.40% | 247.00 | 247.055 | 244.06 | 2,263,845 |
| Apr 10 2024 | 248.00 | -0.03 | -0.01% | 248.34 | 250.57 | 247.56 | 1,318,130 |
| Apr 09 2024 | 248.03 | -5.13 | -2.03% | 253.32 | 253.685 | 246.85 | 1,424,989 |
| Apr 08 2024 | 253.16 | 0.26 | 0.10% | 252.56 | 253.88 | 251.82 | 1,270,937 |
| Apr 05 2024 | 252.90 | 0.67 | 0.27% | 254.00 | 254.71 | 252.445 | 1,245,427 |
| Apr 04 2024 | 252.23 | -2.56 | -1.00% | 255.31 | 257.07 | 252.02 | 1,331,043 |
| Apr 03 2024 | 254.79 | -1.55 | -0.60% | 256.06 | 257.00 | 254.60 | 1,099,578 |
| Apr 02 2024 | 256.34 | -1.06 | -0.41% | 257.44 | 258.09 | 256.06 | 894,518 |
| Apr 01 2024 | 257.40 | -1.73 | -0.67% | 258.97 | 259.13 | 256.60 | 753,394 |
| Mar 28 2024 | 259.13 | 0.63 | 0.24% | 259.18 | 259.92 | 257.965 | 1,970,076 |
| Mar 27 2024 | 258.50 | 2.42 | 0.95% | 256.98 | 258.59 | 256.60 | 1,493,516 |
| Mar 26 2024 | 256.08 | 0.47 | 0.18% | 254.78 | 257.555 | 254.41 | 2,357,550 |
| Mar 25 2024 | 255.61 | 0.10 | 0.04% | 256.08 | 256.90 | 255.04 | 1,332,261 |
| Mar 22 2024 | 255.51 | -0.80 | -0.31% | 256.60 | 257.32 | 255.40 | 1,197,690 |
| Mar 21 2024 | 256.31 | -2.20 | -0.85% | 258.55 | 258.55 | 255.84 | 2,746,596 |
| Mar 20 2024 | 258.51 | 0.03 | 0.01% | 258.08 | 260.09 | 257.6315 | 1,774,774 |
| Mar 19 2024 | 258.48 | 0.84 | 0.33% | 259.00 | 259.69 | 258.065 | 1,611,216 |
| Mar 18 2024 | 257.64 | 1.35 | 0.53% | 256.52 | 258.29 | 256.01 | 1,267,403 |
| Mar 15 2024 | 256.29 | -1.34 | -0.52% | 256.40 | 258.50 | 255.33 | 3,314,339 |
| Mar 14 2024 | 257.63 | -2.58 | -0.99% | 257.47 | 259.56 | 255.22 | 1,497,933 |
| Mar 13 2024 | 260.21 | 2.46 | 0.95% | 258.49 | 260.585 | 257.63 | 1,672,061 |
| Mar 12 2024 | 257.75 | 2.75 | 1.08% | 254.88 | 258.15 | 254.24 | 1,936,995 |
| Mar 11 2024 | 255.00 | 6.19 | 2.49% | 248.00 | 255.88 | 248.00 | 2,152,328 |
| Mar 08 2024 | 248.81 | -0.01 | 0.00% | 248.58 | 249.695 | 247.18 | 1,339,200 |
| Mar 07 2024 | 248.82 | -1.73 | -0.69% | 250.17 | 251.54 | 248.46 | 1,711,932 |
| Mar 06 2024 | 250.55 | 1.19 | 0.48% | 249.61 | 251.18 | 247.58 | 1,774,378 |
| Mar 05 2024 | 249.36 | 1.10 | 0.44% | 248.25 | 249.91 | 247.859 | 1,440,074 |
| Mar 04 2024 | 248.26 | -2.36 | -0.94% | 249.46 | 250.63 | 248.07 | 2,003,704 |
| Mar 01 2024 | 250.62 | -1.05 | -0.42% | 251.25 | 251.975 | 249.90 | 1,634,571 |
| Feb 29 2024 | 251.67 | -1.91 | -0.75% | 253.94 | 253.94 | 250.45 | 2,393,323 |
| Feb 28 2024 | 253.58 | -1.29 | -0.51% | 255.00 | 255.00 | 253.43 | 1,429,884 |
| Feb 27 2024 | 254.87 | 0.03 | 0.01% | 254.02 | 255.02 | 253.0801 | 959,212 |
| Feb 26 2024 | 254.84 | -1.17 | -0.46% | 256.12 | 257.84 | 254.68 | 1,251,778 |
| Feb 23 2024 | 256.01 | 0.57 | 0.22% | 256.47 | 257.635 | 254.71 | 1,151,939 |
| Feb 22 2024 | 255.44 | 3.48 | 1.38% | 252.66 | 255.71 | 250.71 | 1,232,988 |
| Feb 21 2024 | 251.96 | 1.45 | 0.58% | 252.26 | 253.16 | 250.18 | 991,997 |
| Feb 20 2024 | 250.51 | -0.39 | -0.16% | 250.38 | 252.555 | 250.1245 | 1,248,297 |
| Feb 16 2024 | 250.90 | -0.16 | -0.06% | 251.17 | 252.70 | 250.00 | 1,329,466 |
| Feb 15 2024 | 251.06 | 2.94 | 1.18% | 247.95 | 251.76 | 247.95 | 1,447,748 |
| Feb 14 2024 | 248.12 | 1.30 | 0.53% | 247.00 | 248.79 | 246.47 | 2,052,283 |
| Feb 13 2024 | 246.82 | -1.19 | -0.48% | 249.75 | 249.91 | 244.96 | 1,435,410 |
| Feb 12 2024 | 248.01 | 0.80 | 0.32% | 247.35 | 249.1999 | 246.50 | 1,234,658 |
| Feb 09 2024 | 247.21 | 2.87 | 1.17% | 243.32 | 247.28 | 243.32 | 1,471,246 |
| Feb 08 2024 | 244.34 | -2.55 | -1.03% | 246.05 | 246.83 | 242.405 | 1,630,705 |
| Feb 07 2024 | 246.89 | -0.78 | -0.31% | 247.65 | 248.35 | 245.86 | 1,982,496 |
| Feb 06 2024 | 247.67 | -1.58 | -0.63% | 249.09 | 249.62 | 247.125 | 1,425,912 |
| Feb 05 2024 | 249.25 | 2.56 | 1.04% | 246.32 | 249.62 | 245.82 | 2,139,000 |
| Feb 02 2024 | 246.69 | 1.74 | 0.71% | 245.82 | 248.19 | 245.82 | 2,094,622 |
| Feb 01 2024 | 244.95 | -0.05 | -0.02% | 244.73 | 245.87 | 242.36 | 2,034,889 |
| Jan 31 2024 | 245.00 | 1.83 | 0.75% | 246.72 | 248.55 | 244.215 | 3,530,915 |
| Jan 30 2024 | 243.17 | 0.40 | 0.16% | 243.59 | 243.99 | 242.13 | 2,641,132 |
| Jan 29 2024 | 242.77 | 1.53 | 0.63% | 240.62 | 242.92 | 240.205 | 1,738,513 |
| Jan 26 2024 | 241.24 | 0.03 | 0.01% | 241.05 | 241.55 | 240.12 | 1,763,207 |
| Jan 25 2024 | 241.21 | -0.37 | -0.15% | 241.70 | 243.19 | 239.17 | 2,020,110 |
